SMPL - The Simply Good Foods Company

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201819.1119.3418.8619.1119.116,945
Dec 13, 201819.5519.9619.1319.2219.22384,800
Dec 12, 201819.2419.5618.9119.3919.39306,100
Dec 11, 201819.0819.7519.0419.2319.23305,200
Dec 10, 201818.6418.9318.2818.8918.89512,100
Dec 07, 201818.9219.0618.5118.6318.63234,000
Dec 06, 201819.0919.5917.8818.9518.95454,300
Dec 04, 201820.4320.6519.0819.1919.19602,000
Dec 03, 201820.5721.0320.1320.4220.42583,100
Nov 30, 201819.7520.3219.7520.3220.32354,500
Nov 29, 201820.0620.4219.7519.8419.84268,000
Nov 28, 201819.7420.3019.6720.1820.18346,700
Nov 27, 201819.5319.8719.4119.7619.76215,800
Nov 26, 201819.7919.8319.3819.5719.57251,800
Nov 23, 201819.4919.8819.4719.6619.66114,100
Nov 21, 201819.2819.7518.9519.5819.58348,500
Nov 20, 201820.4420.5419.1419.2619.26719,900
Nov 19, 201820.0520.7520.0520.5420.54778,900
Nov 16, 201819.4720.1119.4719.9919.99409,000
Nov 15, 201819.3719.7818.9619.5819.58296,500
Nov 14, 201819.7019.7419.4219.4319.43358,600
Nov 13, 201819.4119.7519.3919.6119.61296,400
Nov 12, 201819.8320.0319.0619.2819.28555,800
Nov 09, 201819.9419.9919.5219.8219.82324,100
Nov 08, 201819.7820.0419.5819.8919.89782,500
Nov 07, 201819.2520.0519.2219.8219.82361,200
Nov 06, 201819.0119.6219.0119.2219.22652,700
Nov 05, 201819.5719.8918.8518.9818.98667,700
Nov 02, 201819.4119.8619.3119.5619.56760,100
Nov 01, 201818.9419.6818.8419.4319.43938,900
Oct 31, 201817.8819.0317.7318.9618.961,350,800
Oct 30, 201817.2617.9717.2617.8717.87786,600
Oct 29, 201817.2417.9617.0717.2917.291,048,400
Oct 26, 201817.6317.6817.0117.0217.02996,400
Oct 25, 201818.6519.4217.6817.7417.741,223,900
Oct 24, 201818.7919.5817.7118.3318.332,067,300
Oct 23, 201819.0719.7018.9019.4319.431,772,400
Oct 22, 201819.5719.6318.8519.2419.241,087,100
Oct 19, 201819.1119.4318.9119.4219.42500,300
Oct 18, 201818.8919.1818.7918.9918.99711,300
Oct 17, 201819.2719.4218.6118.9918.991,050,300
Oct 16, 201817.8819.0117.8818.9218.921,284,900
Oct 15, 201817.4217.9517.1217.7817.78325,200
Oct 12, 201817.4517.7217.2817.5317.53560,900
Oct 11, 201817.6117.7216.9217.2317.231,272,900
Oct 10, 201818.0718.2817.8017.8017.80715,800
Oct 09, 201818.1418.3818.0418.0418.04608,100
Oct 08, 201818.2418.2917.9318.1718.17410,100
Oct 05, 201818.4418.7017.9018.2818.28675,400
Oct 04, 201819.0619.0618.2118.5018.501,193,300
Oct 03, 201818.9519.1818.6719.0219.02620,600
Oct 02, 201819.5119.5118.9518.9918.99688,300
Oct 01, 201819.6019.8419.3719.4619.461,233,200
Sep 28, 201818.9219.5218.8719.4519.451,015,500
Sep 27, 201818.8018.9418.4618.9118.911,010,200
Sep 26, 201818.5819.3418.5818.7418.74877,800
Sep 25, 201818.2418.6418.1318.5718.571,679,900
Sep 24, 201818.0718.2818.0518.1718.171,492,000
Sep 21, 201818.0018.1117.9618.0418.04721,300
Sep 20, 201818.0818.0918.0018.0118.01312,900
Sep 19, 201818.4418.6018.0018.0218.02492,900
Sep 18, 201818.2418.4818.2218.4618.461,640,800
Sep 17, 201818.0318.0717.9418.0618.06377,300
Sep 14, 201818.0518.1117.9518.0518.05197,300
Sep 13, 201818.2018.3017.7718.0018.00208,800
Sep 12, 201818.0918.2418.0418.2018.20473,100
Sep 11, 201818.1318.2518.0418.1518.15384,500
Sep 10, 201818.0518.2018.0018.1118.11438,900
Sep 07, 201817.8718.0817.6518.0318.03250,700
Sep 06, 201818.0118.0617.7517.8817.88161,000
Sep 05, 201818.1118.2317.9618.0018.00462,600
Sep 04, 201817.9318.1917.8918.1118.11380,800
Aug 31, 201817.9718.0317.9518.0018.00327,700
Aug 30, 201817.9418.0017.7817.9317.93124,300
Aug 29, 201818.2018.2017.7817.9317.93249,200
Aug 28, 201817.7617.8417.4317.8117.81163,200
Aug 27, 201818.0418.1917.7517.7817.78173,000
Aug 24, 201817.9418.0217.8417.9817.98242,500
Aug 23, 201817.6318.0117.5617.9517.95365,300
Aug 22, 201817.5917.7017.4417.6717.67174,800
Aug 21, 201817.5417.6117.2717.5117.51470,000
Aug 20, 201817.8517.9717.5117.5517.55253,800
Aug 17, 201817.6617.8617.5117.8517.85312,100
Aug 16, 201817.6617.8117.5717.6417.64315,900
Aug 15, 201818.1818.2417.5917.6217.62333,100
Aug 14, 201817.6318.1417.5817.9517.95655,700
Aug 13, 201817.8517.8617.5017.5717.57697,000
Aug 10, 201817.2617.8917.2317.7617.76611,500
Aug 09, 201817.4217.5817.2517.3517.35605,800
Aug 08, 201816.9217.2916.8617.2117.21389,300
Aug 07, 201816.6016.8716.5116.8716.87207,800
Aug 06, 201816.7716.7716.4916.5316.53255,000
Aug 03, 201816.7717.0016.6716.6816.68509,100
Aug 02, 201816.6416.8016.4016.6916.69274,400
Aug 01, 201816.6416.7816.5016.6316.63319,500
Jul 31, 201816.5016.7016.4416.6816.68267,300
Jul 30, 201816.9217.0516.5516.5916.59241,300
Jul 27, 201817.1017.2516.8516.8616.86340,100
Jul 26, 201817.0917.2116.9717.1617.16288,800
Jul 25, 201816.9317.1516.8717.0717.07490,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...